kabutan

B&P Co.,Ltd.(7804) Historical

7804
TSE Standard
B&P Co.,Ltd.
2,544
JPY
+14
(+0.55%)
Dec 5, 12:32 pm JST
16.39
USD
Dec 4, 10:32 pm EST
Result
PTS
outside of trading hours
2,528.3
Dec 5, 10:50 am JST
Summary Chart Historical News Financial Result
52 Week High Sep 9, 2025
2,891 JPY
52 Week Low Dec 13, 2024
1,672 JPY
Yearly High Sep 9, 2025
2,891 JPY
Yearly Low Jan 15, 2025
1,780 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,521 2,545 2,515 2,544 +14 +0.55% 2,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,550 2,564 2,518 2,530 -20 -0.78% 4,000
Dec 3, 2025 2,585 2,585 2,550 2,550 -35 -1.35% 1,600
Dec 2, 2025 2,610 2,610 2,517 2,585 -25 -0.96% 3,400
Dec 1, 2025 2,583 2,610 2,583 2,610 +27 +1.05% 3,800
Nov 28, 2025 2,597 2,610 2,570 2,583 -24 -0.92% 4,700
Nov 27, 2025 2,600 2,607 2,535 2,607 +3 +0.12% 9,400
Nov 26, 2025 2,626 2,635 2,511 2,604 +194 +8.05% 62,600
Nov 25, 2025 2,360 2,427 2,360 2,410 +50 +2.12% 5,600
Nov 21, 2025 2,330 2,375 2,323 2,360 +5 +0.21% 5,200
Nov 20, 2025 2,367 2,397 2,345 2,355 -12 -0.51% 4,000
Nov 19, 2025 2,370 2,370 2,319 2,367 +2 +0.08% 5,000
Nov 18, 2025 2,410 2,417 2,359 2,365 -68 -2.79% 6,400
Nov 17, 2025 2,442 2,450 2,400 2,433 +20 +0.83% 8,100
Nov 14, 2025 2,471 2,472 2,413 2,413 -58 -2.35% 8,000
Nov 13, 2025 2,446 2,486 2,446 2,471 +49 +2.02% 9,400
Nov 12, 2025 2,400 2,422 2,400 2,422 +40 +1.68% 4,400
Nov 11, 2025 2,411 2,424 2,382 2,382 -29 -1.20% 6,300
Nov 10, 2025 2,393 2,413 2,384 2,411 +25 +1.05% 4,500
Nov 7, 2025 2,345 2,405 2,312 2,386 +29 +1.23% 8,900
Nov 6, 2025 2,372 2,400 2,347 2,357 -25 -1.05% 5,000